44.80
+0.39(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 44.25 | 44.8 | 44.8 | 45.15 | 44 | 3.06M |
| October 29, 2025 | 44.3 | 44.41 | 44.41 | 44.6 | 43.91 | 2.02M |
| October 28, 2025 | 44.43 | 44.48 | 44.48 | 45.1 | 44.1 | 2.52M |
| October 27, 2025 | 45.56 | 44.43 | 44.43 | 45.95 | 44.29 | 3.79M |
| October 24, 2025 | 44.25 | 45.08 | 45.08 | 45.26 | 43.82 | 4.13M |
| October 23, 2025 | 43.35 | 44.25 | 44.25 | 44.47 | 42.51 | 8.06M |
| October 22, 2025 | 45.81 | 46.04 | 46.04 | 46.35 | 45.45 | 2.07M |
| October 21, 2025 | 45.4 | 45.94 | 45.94 | 46 | 45.16 | 1.9M |
| October 20, 2025 | 45.22 | 45.39 | 45.39 | 45.77 | 45.1 | 2.14M |
| October 17, 2025 | 46.26 | 44.8 | 44.8 | 46.49 | 44.8 | 3.67M |
| October 16, 2025 | 46.98 | 46.14 | 46.14 | 46.98 | 46.02 | 3.25M |
| October 15, 2025 | 46.4 | 46.95 | 46.95 | 46.96 | 45.74 | 3.36M |
| October 14, 2025 | 48.02 | 46.52 | 46.52 | 48.29 | 46.3 | 5M |
| October 13, 2025 | 47.1 | 47.92 | 47.92 | 48.3 | 46.31 | 6.27M |
| October 10, 2025 | 49.8 | 49.5 | 49.5 | 50.16 | 48.81 | 4.93M |
| October 09, 2025 | 48.32 | 50.01 | 50.01 | 50.38 | 48 | 8.86M |
| September 30, 2025 | 48.24 | 47.66 | 47.66 | 48.36 | 47.47 | 4.18M |
| September 29, 2025 | 47.89 | 48.23 | 48.23 | 48.34 | 47.39 | 3.53M |
| September 26, 2025 | 49.49 | 47.89 | 47.89 | 49.78 | 47.61 | 5.44M |
| September 25, 2025 | 49.93 | 49.81 | 49.81 | 50.28 | 49.49 | 5.13M |
| September 24, 2025 | 48.37 | 50 | 50 | 50.32 | 47.8 | 7.16M |
| September 23, 2025 | 49.4 | 48.28 | 48.28 | 49.45 | 47.2 | 5.66M |
| September 22, 2025 | 49.73 | 49.38 | 49.38 | 50.5 | 48.9 | 4.33M |
| September 19, 2025 | 49.73 | 49.84 | 49.84 | 50.3 | 49.2 | 5.23M |
| September 18, 2025 | 48.59 | 50.2 | 50.2 | 52.6 | 48.59 | 8.47M |
| September 17, 2025 | 51.72 | 51.63 | 51.63 | 52.24 | 51.23 | 5.35M |
| September 16, 2025 | 51.1 | 51.47 | 51.47 | 51.89 | 50.62 | 6.62M |
| September 15, 2025 | 48.09 | 51.29 | 51.29 | 52.51 | 48.08 | 12.36M |
| September 12, 2025 | 48.59 | 47.88 | 47.88 | 48.59 | 47.71 | 3.55M |
| September 11, 2025 | 47.13 | 48.21 | 48.21 | 48.21 | 46.81 | 4.6M |
| September 10, 2025 | 47.47 | 46.88 | 46.88 | 47.94 | 46.85 | 2.87M |
| September 09, 2025 | 48.71 | 47.37 | 47.37 | 48.71 | 47.26 | 3.54M |
| September 08, 2025 | 48.1 | 48.85 | 48.85 | 48.95 | 47.75 | 4.18M |
| September 05, 2025 | 46.74 | 48.06 | 48.06 | 48.68 | 46.66 | 5.38M |
| September 04, 2025 | 47.71 | 46.74 | 46.74 | 48.06 | 45.9 | 4.59M |
| September 03, 2025 | 48.97 | 47.69 | 47.69 | 49.14 | 47.61 | 3.74M |
| September 02, 2025 | 50.05 | 48.49 | 48.49 | 50.11 | 47.77 | 5.62M |
| September 01, 2025 | 50.31 | 50.05 | 50.05 | 50.9 | 49.7 | 4.97M |
| August 29, 2025 | 50.1 | 50.26 | 50.26 | 51 | 49.6 | 5.6M |
| August 28, 2025 | 49.06 | 49.55 | 49.55 | 50.01 | 47.77 | 6.69M |
| August 27, 2025 | 50.75 | 49.41 | 49.41 | 51.31 | 49.41 | 6.9M |
| August 26, 2025 | 49.77 | 50.34 | 50.34 | 50.89 | 49.4 | 5.19M |
| August 25, 2025 | 50.48 | 49.8 | 49.8 | 50.6 | 49.27 | 6.59M |
| August 22, 2025 | 50.09 | 50.03 | 50.03 | 50.27 | 49.06 | 7.2M |
| August 21, 2025 | 49.32 | 50.06 | 50.06 | 50.75 | 48.65 | 7.92M |
| August 20, 2025 | 48.65 | 49.16 | 49.16 | 49.24 | 48.16 | 5.03M |
| August 19, 2025 | 47.8 | 48.72 | 48.72 | 48.81 | 47.47 | 6.49M |
| August 18, 2025 | 47.32 | 47.85 | 47.85 | 48.19 | 47.06 | 5.85M |
| August 15, 2025 | 46.42 | 47.01 | 47.01 | 47.05 | 46.42 | 3.7M |
| August 14, 2025 | 47.38 | 46.58 | 46.58 | 47.39 | 46.29 | 4.69M |
| August 13, 2025 | 46.42 | 47.3 | 47.3 | 47.5 | 46.27 | 6.55M |
| August 12, 2025 | 46.35 | 46.51 | 46.51 | 46.7 | 46.21 | 3.37M |
| August 11, 2025 | 46 | 46.44 | 46.44 | 46.65 | 45.81 | 2.74M |
| August 08, 2025 | 46.59 | 45.74 | 45.74 | 46.68 | 45.69 | 3.07M |
| August 07, 2025 | 46.96 | 46.54 | 46.54 | 47.1 | 46.46 | 2.56M |
| August 06, 2025 | 46.15 | 46.88 | 46.88 | 46.98 | 45.8 | 3.84M |
| August 05, 2025 | 45.54 | 46.15 | 46.15 | 46.15 | 45.42 | 2.91M |
| August 04, 2025 | 45.7 | 45.6 | 45.6 | 45.78 | 45.11 | 2.55M |
| August 01, 2025 | 45.76 | 45.87 | 45.87 | 45.95 | 45.4 | 2.11M |
| July 31, 2025 | 45.72 | 45.62 | 45.62 | 46.32 | 45.48 | 3.16M |